Skip to main content
Shenzhen International Holdings Limited (HKG:0152)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.52
+0.07 (0.94%)
Apr 29, 2026, 4:08 PM HKT

HKG:0152 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.457.567.447.527.520.94%4,133,000
Apr 28, 20267.427.467.367.457.450.13%2,932,982
Apr 27, 20267.477.477.337.447.44-0.13%7,318,072
Apr 24, 20267.507.607.457.457.45-0.67%4,471,161
Apr 23, 20267.527.557.447.507.50-0.27%4,956,228
Apr 22, 20267.497.547.447.527.520.40%3,621,000
Apr 21, 20267.397.497.367.497.491.35%4,253,245
Apr 20, 20267.297.427.207.397.391.37%6,307,256
Apr 17, 20267.367.367.287.297.29-0.95%4,348,250
Apr 16, 20267.427.467.347.367.360.14%8,062,264
Apr 15, 20267.317.387.287.357.351.10%4,059,398
Apr 14, 20267.337.457.277.277.27-0.82%4,735,143
Apr 13, 20267.407.407.287.337.33-1.08%4,512,691
Apr 10, 20267.247.417.207.417.412.77%4,670,977
Apr 9, 20267.247.277.177.217.21-0.14%5,518,324
Apr 8, 20267.167.277.157.227.220.84%10,305,420
Apr 2, 20267.137.187.057.167.161.13%6,686,469
Apr 1, 20267.157.277.087.087.08-0.70%11,207,850
Mar 31, 20267.337.337.097.137.13-1.66%16,966,920
Mar 30, 20267.577.577.147.257.25-5.48%15,246,010
Mar 27, 20267.808.147.567.677.67-4.96%19,801,340
Mar 26, 20269.009.167.808.078.07-11.12%38,410,660
Mar 25, 20269.069.088.849.089.081.57%7,454,957
Mar 24, 20268.969.108.798.948.94-0.22%11,355,955
Mar 23, 20269.059.128.798.968.96-2.40%5,140,276
Mar 20, 20269.119.239.089.189.180.55%4,203,382
Mar 19, 20269.179.249.099.139.13-0.65%2,476,941
Mar 18, 20269.129.249.109.199.191.21%2,373,477
Mar 17, 20269.079.209.039.089.080.55%2,516,919
Mar 16, 20269.109.148.969.039.03-0.77%1,745,241
Mar 13, 20269.079.239.029.109.100.33%4,063,115
Mar 12, 20269.169.168.969.079.07-0.98%3,064,899
Mar 11, 20269.139.189.039.169.161.78%4,022,489
Mar 10, 20268.999.138.989.009.000.11%5,139,121
Mar 9, 20268.959.108.958.998.99-0.33%3,498,154
Mar 6, 20268.799.038.759.029.022.50%5,482,687
Mar 5, 20268.698.898.698.808.800.57%4,235,513
Mar 4, 20268.888.888.648.758.75-1.35%4,967,631
Mar 3, 20268.918.938.818.878.87-0.45%3,152,594
Mar 2, 20268.909.098.908.918.91-2.30%3,959,577
Feb 27, 20269.039.128.989.129.121.00%2,951,943
Feb 26, 20269.069.098.989.039.03-0.33%2,466,366
Feb 25, 20269.109.159.039.069.06-0.44%2,857,340
Feb 24, 20269.089.179.069.109.10-0.55%2,363,025
Feb 23, 20269.139.259.099.159.151.10%2,262,527
Feb 20, 20269.209.208.879.059.05-1.63%2,549,597
Feb 16, 20269.219.279.119.209.20-0.43%1,146,346
Feb 13, 20269.259.299.189.249.24-0.54%2,763,463
Feb 12, 20269.159.309.159.299.290.76%2,616,742
Feb 11, 20269.189.229.059.229.220.55%2,752,474
Feb 10, 20268.989.188.989.179.171.89%3,195,457
Feb 9, 20269.109.118.919.009.00-0.55%6,592,941
Feb 6, 20269.059.068.959.059.05-5,337,107
Feb 5, 20269.109.108.939.059.05-0.98%4,289,410
Feb 4, 20269.039.159.039.149.141.22%3,498,523
Feb 3, 20269.019.148.969.039.030.22%3,760,355
Feb 2, 20269.009.068.919.019.010.11%3,069,380
Jan 30, 20269.029.098.919.009.00-0.22%4,641,005
Jan 29, 20268.899.138.899.029.021.01%4,538,387
Jan 28, 20268.778.938.768.938.931.94%3,360,154
Jan 27, 20268.788.808.738.768.76-990,925
Jan 26, 20268.788.828.678.768.76-0.23%1,824,524
Jan 23, 20268.718.848.718.788.780.11%2,266,862
Jan 22, 20268.708.788.638.778.771.39%5,439,591
Jan 21, 20268.758.758.578.658.65-1.14%3,680,224
Jan 20, 20268.568.758.608.758.752.22%4,028,584
Jan 19, 20268.508.608.488.568.560.12%1,761,671
Jan 16, 20268.448.598.448.558.551.30%2,757,118
Jan 15, 20268.488.508.388.448.440.12%2,675,372
Jan 14, 20268.488.548.358.438.430.12%4,710,718
Jan 13, 20268.408.518.398.428.420.12%3,436,366
Jan 12, 20268.478.518.388.418.41-0.71%3,403,828
Jan 9, 20268.508.578.448.478.47-0.12%1,983,852
Jan 8, 20268.518.558.478.488.48-0.24%1,278,843
Jan 7, 20268.508.578.428.508.500.12%2,665,759
Jan 6, 20268.608.688.468.498.49-1.28%4,408,111
Jan 5, 20268.578.758.568.608.60-0.12%3,059,426
Jan 2, 20268.688.688.488.618.61-0.46%2,050,945
Dec 31, 20258.758.808.528.658.65-1.26%2,774,894
Dec 30, 20258.888.938.638.768.76-1.35%5,244,570
Dec 29, 20258.398.888.398.888.883.38%6,607,904
Dec 24, 20258.598.608.548.598.59-883,825
Dec 23, 20258.568.618.488.598.591.30%2,816,320
Dec 22, 20258.338.488.298.488.481.80%3,293,721
Dec 19, 20258.488.488.308.338.33-0.72%3,579,537
Dec 18, 20258.388.488.378.398.390.48%3,787,500
Dec 17, 20258.178.388.168.358.351.21%3,445,042
Dec 16, 20258.288.338.158.258.25-0.60%2,583,436
Dec 15, 20258.268.368.248.308.30-2,717,701
Dec 12, 20258.348.368.248.308.300.12%2,311,114
Dec 11, 20258.268.388.208.298.290.24%2,156,063
Dec 10, 20258.198.278.128.278.270.85%3,724,487
Dec 9, 20258.418.418.168.208.20-2.50%3,396,992
Dec 8, 20258.558.558.408.418.41-1.29%1,544,125
Dec 5, 20258.708.708.448.528.52-0.81%1,931,348
Dec 4, 20258.638.698.468.598.59-1.04%2,605,541
Dec 3, 20258.708.748.598.688.68-0.57%2,489,203
Dec 2, 20258.648.748.588.738.731.39%3,044,747
Dec 1, 20258.698.698.448.618.61-0.23%3,928,232
Nov 28, 20258.668.688.608.638.63-0.46%1,104,426